Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 177.02 183.06 176.75 182.22 5,013,763 +4.40(+2.47%)
Nov 29, 2022 174.74 178.45 174.32 177.82 1,662,850 +4.61(+2.66%)
Nov 28, 2022 175.75 176.24 171.89 173.21 2,656,941 -3.49(-1.98%)
Nov 25, 2022 177.25 177.77 176.01 176.70 445,292 +0.34(+0.19%)
Nov 23, 2022 175.81 176.89 175.27 176.36 1,758,209 +0.69(+0.39%)
Nov 22, 2022 174.91 176.86 174.55 175.67 1,456,144 +2.03(+1.17%)
Nov 21, 2022 173.93 175.16 172.87 173.64 1,399,202 -1.08(-0.62%)
Nov 18, 2022 174.00 175.14 172.10 174.72 1,845,945 +3.18(+1.85%)
Nov 17, 2022 169.00 171.64 167.20 171.54 1,641,113 +0.77(+0.45%)
Nov 16, 2022 174.00 175.62 169.56 170.77 2,388,067 -5.49(-3.11%)
Nov 15, 2022 176.61 179.51 173.65 176.26 5,216,163 +1.50(+0.86%)
Nov 14, 2022 174.52 178.89 174.52 174.76 2,999,147 -0.85(-0.48%)
Nov 11, 2022 166.89 176.90 166.24 175.61 4,436,494 +9.61(+5.79%)
Nov 10, 2022 162.70 167.54 162.70 166.00 3,782,642 +7.96(+5.04%)
Nov 09, 2022 158.00 161.13 157.62 158.04 2,257,154 -1.50(-0.94%)
Nov 08, 2022 160.00 163.29 157.33 159.54 3,602,386 +0.30(+0.19%)
Nov 07, 2022 157.90 159.68 157.04 159.24 1,711,853 +2.58(+1.65%)
Nov 04, 2022 157.22 158.90 154.10 156.66 1,473,866 +1.74(+1.12%)
Nov 03, 2022 153.00 156.20 151.34 154.92 6,053,166 +0.36(+0.23%)
Nov 02, 2022 156.78 160.20 154.32 154.56 2,382,955 -3.63(-2.29%)
Nov 01, 2022 161.95 162.55 156.71 158.19 2,199,348 -2.09(-1.30%)
Oct 31, 2022 159.02 162.23 158.62 160.28 1,910,965 -0.09(-0.06%)
Oct 28, 2022 157.54 160.53 155.77 160.37 2,568,951 +3.46(+2.21%)
Oct 27, 2022 158.94 160.30 156.63 156.91 1,646,728 -1.05(-0.66%)
Oct 26, 2022 156.38 159.16 155.58 157.96 3,743,266 +2.16(+1.39%)
Oct 25, 2022 155.89 157.33 154.85 155.80 3,077,621 +1.04(+0.67%)
Oct 24, 2022 152.19 156.49 151.43 154.76 2,857,573 +1.53(+1.00%)
Oct 21, 2022 150.19 153.86 149.64 153.23 6,074,857 +3.09(+2.06%)
Oct 20, 2022 152.95 155.40 149.87 150.14 3,651,782 -2.82(-1.84%)
Oct 19, 2022 155.72 156.70 151.56 152.96 3,433,393 -3.34(-2.14%)
Oct 18, 2022 160.69 161.42 155.06 156.30 3,136,147 -0.68(-0.43%)
Oct 17, 2022 158.28 159.87 155.40 156.98 3,186,634 +0.02(+0.01%)
Oct 14, 2022 156.88 158.41 154.91 156.96 2,270,567 +0.71(+0.45%)
Oct 13, 2022 150.44 158.01 148.93 156.25 3,133,322 +3.36(+2.20%)
Oct 12, 2022 152.07 155.04 151.65 152.89 2,468,226 +0.81(+0.53%)
Oct 11, 2022 151.53 154.59 151.08 152.08 6,045,726 -1.13(-0.74%)
Oct 10, 2022 155.89 156.45 152.15 153.21 5,310,569 -1.20(-0.78%)
Oct 07, 2022 152.51 154.59 148.96 154.41 7,783,561 -0.78(-0.50%)
Oct 06, 2022 156.40 158.00 154.81 155.19 4,254,164 -1.68(-1.07%)
Oct 05, 2022 155.24 158.94 154.54 156.87 7,168,598 -2.25(-1.41%)
Oct 04, 2022 155.19 159.61 154.45 159.12 10,088,913 +7.66(+5.06%)
Oct 03, 2022 150.12 152.66 147.98 151.46 2,701,181 +2.99(+2.01%)
Sep 30, 2022 150.95 153.37 148.34 148.47 3,642,583 -3.84(-2.52%)
Sep 29, 2022 147.90 152.61 147.18 152.31 5,197,450 +2.32(+1.55%)
Sep 28, 2022 145.72 151.11 144.74 149.99 4,958,664 +5.04(+3.48%)
Sep 27, 2022 143.50 145.59 141.92 144.95 4,464,669 +2.05(+1.43%)
Sep 26, 2022 148.47 150.84 142.40 142.90 5,694,812 -6.43(-4.31%)
Sep 23, 2022 149.77 152.94 146.65 149.33 7,195,460 -5.21(-3.37%)
Sep 22, 2022 152.62 160.66 150.34 154.54 10,248,930 +1.29(+0.84%)
Sep 21, 2022 157.17 159.14 153.25 153.25 5,485,672 -4.15(-2.64%)
Sep 20, 2022 161.17 161.19 157.05 157.40 5,375,986 -5.50(-3.38%)
Sep 19, 2022 160.00 165.35 159.50 162.90 9,421,236 +1.88(+1.17%)
Sep 16, 2022 159.31 161.84 155.00 161.02 34,202,224 -43.85(-21.40%)
Sep 15, 2022 204.60 206.16 203.22 204.87 2,980,162 -0.14(-0.07%)
Sep 14, 2022 204.71 205.46 200.91 205.01 1,510,427 -0.33(-0.16%)
Sep 13, 2022 208.89 210.27 204.10 205.34 1,589,418 -8.50(-3.97%)
Sep 12, 2022 210.26 215.83 210.26 213.84 2,278,772 +4.77(+2.28%)
Sep 09, 2022 204.80 209.57 204.60 209.07 1,739,767 +6.20(+3.06%)
Sep 08, 2022 200.68 203.01 197.56 202.87 2,474,473 +1.25(+0.62%)
Sep 07, 2022 201.40 202.37 196.89 201.62 3,096,518 -2.55(-1.25%)
Sep 06, 2022 204.99 206.90 202.33 204.17 2,358,089 -4.55(-2.18%)
Sep 02, 2022 214.20 214.41 207.23 208.72 1,422,956 -3.14(-1.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.